Manulife Smart Short-Term Bond ETF (TSX:TERM)
Canada
· Delayed Price · Currency is CAD 9.77
0.00 (0.05%)
Feb 27, 2025, 4:00 PM EST
TSX:TERM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.77 | 9.77 | 9.75 | 9.76 | - | 0.10% | 10,000 |
| Feb 28, 2025 | 9.75 | 9.76 | 9.74 | 9.75 | - | -0.20% | 26,800 |
| Feb 27, 2025 | 9.77 | 9.77 | 9.76 | 9.77 | - | 0.05% | 12,700 |
| Feb 26, 2025 | 9.77 | 9.77 | 9.76 | 9.77 | - | - | 15,100 |
| Feb 25, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | - | 0.05% | 9,700 |
| Feb 24, 2025 | 9.74 | 9.76 | 9.73 | 9.76 | - | 0.21% | 12,000 |
| Feb 21, 2025 | 9.73 | 9.75 | 9.72 | 9.74 | - | 0.21% | 8,500 |
| Feb 20, 2025 | 9.72 | 9.72 | 9.71 | 9.72 | - | 0.10% | 17,000 |
| Feb 19, 2025 | 9.71 | 9.72 | 9.71 | 9.71 | - | -0.10% | 2,000 |
| Feb 18, 2025 | 9.73 | 9.73 | 9.71 | 9.72 | - | -0.10% | 16,300 |
| Feb 14, 2025 | 9.75 | 9.75 | 9.73 | 9.73 | - | - | 9,300 |
| Feb 13, 2025 | 9.75 | 9.75 | 9.73 | 9.73 | - | - | 12,200 |
| Feb 12, 2025 | 9.73 | 9.73 | 9.72 | 9.73 | - | -0.10% | 11,300 |
| Feb 11, 2025 | 9.75 | 9.75 | 9.73 | 9.74 | - | -0.10% | 7,000 |
| Feb 10, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | - | 0.10% | 22,500 |
| Feb 7, 2025 | 9.75 | 9.75 | 9.73 | 9.74 | - | -0.31% | 16,600 |
| Feb 6, 2025 | 9.74 | 9.77 | 9.74 | 9.77 | - | 0.10% | 11,800 |
| Feb 5, 2025 | 9.77 | 9.77 | 9.76 | 9.76 | - | - | 16,900 |
| Feb 4, 2025 | 9.77 | 9.77 | 9.76 | 9.76 | - | - | 22,700 |
| Feb 3, 2025 | 9.81 | 9.81 | 9.75 | 9.76 | - | 0.21% | 12,100 |
| Jan 31, 2025 | 9.74 | 9.74 | 9.73 | 9.74 | - | -0.20% | 16,500 |
| Jan 30, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | - | 0.10% | 11,600 |
| Jan 29, 2025 | 9.76 | 9.76 | 9.74 | 9.75 | - | 0.10% | 23,900 |
| Jan 28, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | - | 0.21% | 14,600 |
| Jan 27, 2025 | 9.71 | 9.74 | 9.71 | 9.72 | - | 0.10% | 4,000 |
| Jan 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 0.21% | 12,000 |
| Jan 23, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | - | -0.15% | 25,000 |
| Jan 22, 2025 | 9.68 | 9.71 | 9.68 | 9.71 | - | -0.05% | 13,100 |
| Jan 21, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | - | 0.05% | 9,100 |
| Jan 20, 2025 | 9.73 | 9.73 | 9.71 | 9.71 | - | 0.05% | 3,800 |
| Jan 17, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | - | 0.15% | 24,000 |
| Jan 16, 2025 | 9.66 | 9.70 | 9.66 | 9.69 | - | 0.16% | 14,700 |
| Jan 15, 2025 | 9.68 | 9.68 | 9.66 | 9.67 | - | 0.62% | 122,100 |
| Jan 14, 2025 | 9.62 | 9.64 | 9.61 | 9.61 | - | -0.41% | 9,100 |
| Jan 13, 2025 | 9.63 | 9.65 | 9.63 | 9.65 | - | - | 13,900 |
| Jan 10, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | - | -0.41% | 7,900 |
| Jan 9, 2025 | 9.70 | 9.70 | 9.67 | 9.69 | - | 0.16% | 3,700 |
| Jan 8, 2025 | 9.70 | 9.70 | 9.66 | 9.68 | - | -0.15% | 8,800 |
| Jan 7, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | - | -0.10% | 6,800 |
| Jan 6, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | - | - | 4,100 |
| Jan 3, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | - | 0.05% | 8,200 |
| Jan 2, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | - | 0.05% | 9,100 |
| Dec 31, 2024 | 9.70 | 9.70 | 9.69 | 9.69 | - | 0.10% | 800 |
| Dec 30, 2024 | 9.64 | 9.68 | 9.64 | 9.68 | - | -0.15% | 5,100 |
| Dec 27, 2024 | 9.67 | 9.70 | 9.67 | 9.70 | - | 0.05% | 13,300 |
| Dec 24, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | - | - | 12,100 |
| Dec 23, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | - | 0.10% | 12,900 |
| Dec 20, 2024 | 9.66 | 9.68 | 9.66 | 9.68 | - | - | 6,800 |
| Dec 19, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | - | - | - |
| Dec 18, 2024 | 9.70 | 9.70 | 9.68 | 9.68 | - | - | 29,900 |
| Dec 17, 2024 | 9.67 | 9.70 | 9.67 | 9.68 | - | - | 11,800 |
| Dec 16, 2024 | 9.69 | 9.69 | 9.68 | 9.68 | - | -0.10% | 2,500 |
| Dec 13, 2024 | 9.70 | 9.70 | 9.69 | 9.69 | - | -0.10% | 18,800 |
| Dec 12, 2024 | 9.71 | 9.71 | 9.70 | 9.70 | - | 0.10% | 26,000 |
| Dec 11, 2024 | 9.74 | 9.74 | 9.69 | 9.69 | - | -0.31% | 5,200 |
| Dec 10, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | - | 0.10% | 12,700 |
| Dec 9, 2024 | 9.70 | 9.72 | 9.70 | 9.71 | - | -0.10% | 8,800 |
| Dec 6, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | - | 0.31% | 100 |
| Dec 5, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | - | 0.10% | 11,500 |
| Dec 4, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | - | 0.10% | 11,900 |
| Dec 3, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.10% | 7,700 |
| Dec 2, 2024 | 9.64 | 9.68 | 9.64 | 9.66 | - | -0.21% | 5,500 |
| Nov 29, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | - | 0.21% | 700 |
| Nov 28, 2024 | 9.66 | 9.66 | 9.64 | 9.66 | - | 0.10% | 5,500 |
| Nov 27, 2024 | 9.64 | 9.66 | 9.64 | 9.65 | - | - | 16,600 |
| Nov 26, 2024 | 9.62 | 9.65 | 9.62 | 9.65 | - | 0.26% | 43,700 |
| Nov 25, 2024 | 9.61 | 9.63 | 9.61 | 9.63 | - | 0.36% | 1,600 |
| Nov 22, 2024 | 9.57 | 9.60 | 9.57 | 9.59 | - | -0.16% | 5,900 |
| Nov 21, 2024 | 9.62 | 9.62 | 9.59 | 9.61 | - | -0.26% | 6,500 |
| Nov 20, 2024 | 9.59 | 9.64 | 9.59 | 9.63 | - | 0.10% | 15,000 |
| Nov 19, 2024 | 9.62 | 9.64 | 9.62 | 9.62 | - | -0.16% | 1,700 |
| Nov 18, 2024 | 9.64 | 9.64 | 9.63 | 9.64 | - | 0.05% | 1,700 |
| Nov 15, 2024 | 9.61 | 9.64 | 9.61 | 9.63 | - | 0.05% | 15,100 |
| Nov 14, 2024 | 9.62 | 9.63 | 9.62 | 9.63 | - | 0.05% | 500 |
| Nov 13, 2024 | 9.63 | 9.63 | 9.62 | 9.62 | - | -0.16% | 5,900 |
| Nov 12, 2024 | 9.65 | 9.65 | 9.63 | 9.64 | - | -0.16% | 13,200 |
| Nov 11, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | - | 0.05% | 2,200 |
| Nov 8, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | - | -0.05% | 4,700 |
| Nov 7, 2024 | 9.62 | 9.65 | 9.62 | 9.65 | - | 0.31% | 9,500 |
| Nov 6, 2024 | 9.64 | 9.64 | 9.60 | 9.62 | - | 0.21% | 9,900 |
| Nov 5, 2024 | 9.63 | 9.63 | 9.60 | 9.60 | - | -0.31% | 45,600 |
| Nov 4, 2024 | 9.64 | 9.64 | 9.63 | 9.63 | - | - | 5,300 |
| Nov 1, 2024 | 9.62 | 9.63 | 9.62 | 9.63 | - | - | 9,400 |
| Oct 31, 2024 | 9.61 | 9.63 | 9.61 | 9.63 | - | - | 16,300 |
| Oct 30, 2024 | 9.66 | 9.66 | 9.63 | 9.63 | - | -0.21% | 8,600 |
| Oct 29, 2024 | 9.64 | 9.65 | 9.64 | 9.65 | - | - | 8,500 |
| Oct 28, 2024 | 9.64 | 9.65 | 9.63 | 9.65 | - | - | 5,500 |
| Oct 25, 2024 | 9.65 | 9.66 | 9.65 | 9.65 | - | - | 11,800 |
| Oct 24, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | - | -0.10% | 23,200 |
| Oct 23, 2024 | 9.66 | 9.66 | 9.64 | 9.66 | - | 0.21% | 12,300 |
| Oct 22, 2024 | 9.64 | 9.65 | 9.64 | 9.64 | - | -0.21% | 4,200 |
| Oct 21, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | - | -0.10% | 4,000 |
| Oct 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.10% | 7,000 |
| Oct 17, 2024 | 9.64 | 9.66 | 9.64 | 9.66 | - | - | 22,600 |
| Oct 16, 2024 | 9.66 | 9.67 | 9.66 | 9.66 | - | - | 10,800 |
| Oct 15, 2024 | 9.62 | 9.66 | 9.62 | 9.66 | - | 0.21% | 46,100 |
| Oct 11, 2024 | 9.60 | 9.64 | 9.60 | 9.64 | - | 0.10% | 1,400 |
| Oct 10, 2024 | 9.59 | 9.63 | 9.59 | 9.63 | - | 0.42% | 19,300 |
| Oct 9, 2024 | 9.58 | 9.61 | 9.58 | 9.59 | - | -0.10% | 3,500 |
| Oct 8, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | 5,900 |